|
 Patterson Compani - [Ticker: PDCO] |     | | Last Trade | 24.57 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.86 (+0.97%) | Open | 25.54 | | High | 25.59 | Low | 24.40 | | Volume | 2,227,258 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 36.07 x 4,200 - 36.08 x 1,500 | | Former Close | 25.43 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PDCO quotes from 2000-01-01 to 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 2,374,800 | 30.15 | 30.94 | 30.03 | 30.75 | 00:00:00 | | 2010-01-12 | 1,537,000 | 30.60 | 30.71 | 30.00 | 30.13 | 00:00:00 | | 2010-01-13 | 1,065,000 | 30.32 | 30.60 | 30.14 | 30.57 | 00:00:00 | | 2010-01-14 | 830,200 | 30.42 | 30.82 | 30.42 | 30.58 | 00:00:00 | | 2010-01-15 | 1,362,200 | 30.43 | 30.70 | 29.72 | 30.01 | 00:00:00 | | 2010-01-19 | 980,600 | 30.09 | 30.56 | 30.01 | 30.40 | 00:00:00 | | 2010-01-20 | 1,611,300 | 30.23 | 30.34 | 29.60 | 30.02 | 00:00:00 | | 2010-01-21 | 1,809,300 | 30.38 | 30.38 | 29.46 | 29.59 | 00:00:00 | | 2010-01-22 | 1,087,900 | 29.62 | 29.69 | 28.90 | 28.91 | 00:00:00 | | 2010-01-25 | 714,000 | 29.08 | 29.23 | 28.85 | 29.15 | 00:00:00 | | 2010-01-26 | 1,202,800 | 29.07 | 29.34 | 28.93 | 29.06 | 00:00:00 | | 2010-01-27 | 1,480,000 | 28.88 | 29.13 | 28.67 | 29.01 | 00:00:00 | | 2010-01-28 | 1,049,200 | 29.00 | 29.12 | 28.39 | 28.58 | 00:00:00 | | 2010-01-29 | 1,888,700 | 28.82 | 29.21 | 28.54 | 28.56 | 00:00:00 | | 2010-02-01 | 1,297,400 | 28.74 | 28.85 | 28.39 | 28.79 | 00:00:00 | | 2010-02-02 | 1,357,600 | 28.50 | 29.40 | 28.49 | 29.36 | 00:00:00 | | 2010-02-03 | 1,036,300 | 29.16 | 29.32 | 29.07 | 29.21 | 00:00:00 | | 2010-02-04 | 1,667,200 | 29.08 | 29.25 | 28.62 | 28.63 | 00:00:00 | | 2010-02-05 | 1,297,500 | 28.71 | 28.76 | 28.06 | 28.58 | 00:00:00 | | 2010-02-08 | 1,032,100 | 28.53 | 28.97 | 28.33 | 28.62 | 00:00:00 | | 2010-02-09 | 1,193,800 | 28.97 | 29.40 | 28.71 | 29.16 | 00:00:00 | | 2010-02-10 | 1,577,900 | 29.22 | 29.35 | 28.84 | 28.86 | 00:00:00 | | 2010-02-11 | 1,427,700 | 28.77 | 29.02 | 28.46 | 28.96 | 00:00:00 | | 2010-02-12 | 1,894,600 | 28.66 | 28.85 | 28.54 | 28.76 | 00:00:00 | | 2010-02-16 | 1,995,100 | 28.96 | 29.67 | 28.72 | 29.61 | 00:00:00 | | 2010-02-17 | 1,543,700 | 29.62 | 29.91 | 29.57 | 29.62 | 00:00:00 | | 2010-02-18 | 1,778,700 | 29.67 | 29.71 | 29.18 | 29.54 | 00:00:00 | | 2010-02-19 | 1,668,400 | 29.52 | 30.00 | 29.35 | 29.79 | 00:00:00 | | 2010-02-22 | 1,755,400 | 29.75 | 30.12 | 29.66 | 30.02 | 00:00:00 | | 2010-02-23 | 1,423,100 | 30.12 | 30.17 | 29.64 | 29.65 | 00:00:00 | | 2010-02-24 | 1,140,900 | 29.86 | 30.27 | 29.86 | 30.09 | 00:00:00 | | 2010-02-25 | 1,175,800 | 29.81 | 30.05 | 29.68 | 30.02 | 00:00:00 | | 2010-02-26 | 1,386,800 | 29.99 | 30.12 | 29.63 | 29.68 | 00:00:00 | | 2010-03-01 | 868,700 | 29.62 | 30.25 | 29.59 | 30.12 | 00:00:00 | | 2010-03-02 | 1,894,600 | 30.43 | 31.14 | 30.40 | 31.02 | 00:00:00 | | 2010-03-03 | 1,076,700 | 31.00 | 31.26 | 30.73 | 30.79 | 00:00:00 | | 2010-03-04 | 1,046,800 | 30.68 | 30.96 | 30.40 | 30.57 | 00:00:00 | | 2010-03-05 | 1,326,800 | 30.61 | 30.81 | 30.51 | 30.77 | 00:00:00 | | 2010-03-08 | 903,100 | 30.66 | 30.76 | 30.54 | 30.66 | 00:00:00 | | 2010-03-09 | 1,379,300 | 30.46 | 30.56 | 30.06 | 30.11 | 00:00:00 | | 2010-03-10 | 1,312,900 | 30.07 | 30.31 | 30.06 | 30.20 | 00:00:00 | | 2010-03-11 | 963,700 | 30.15 | 30.62 | 30.07 | 30.49 | 00:00:00 | | 2010-03-12 | 727,000 | 30.50 | 30.50 | 30.15 | 30.38 | 00:00:00 | | 2010-03-15 | 855,700 | 30.40 | 30.57 | 29.65 | 30.41 | 00:00:00 | | 2010-03-16 | 625,900 | 30.55 | 30.65 | 30.31 | 30.57 | 00:00:00 | | 2010-03-17 | 925,400 | 30.67 | 31.05 | 30.50 | 30.98 | 00:00:00 | | 2010-03-18 | 818,000 | 31.05 | 31.09 | 30.85 | 30.91 | 00:00:00 | | 2010-03-19 | 1,502,900 | 31.12 | 31.12 | 30.70 | 30.86 | 00:00:00 | | 2010-03-22 | 1,213,200 | 30.81 | 31.25 | 30.71 | 31.15 | 00:00:00 | | 2010-03-23 | 899,900 | 31.10 | 31.14 | 30.79 | 31.07 | 00:00:00 | | 2010-03-24 | 907,700 | 30.70 | 31.08 | 30.70 | 30.79 | 00:00:00 | | 2010-03-25 | 792,300 | 31.10 | 31.16 | 30.72 | 30.74 | 00:00:00 | | 2010-03-26 | 935,300 | 30.86 | 30.99 | 30.55 | 30.67 | 00:00:00 | | 2010-03-29 | 641,800 | 30.72 | 31.15 | 30.72 | 31.06 | 00:00:00 | | 2010-03-30 | 767,600 | 31.06 | 31.30 | 30.88 | 31.24 | 00:00:00 | | 2010-03-31 | 1,023,000 | 31.06 | 31.22 | 30.90 | 31.05 | 00:00:00 | | 2010-04-01 | 1,481,800 | 31.00 | 31.01 | 30.59 | 30.75 | 00:00:00 | | 2010-04-05 | 746,400 | 30.94 | 31.05 | 30.63 | 30.98 | 00:00:00 | | 2010-04-06 | 1,054,300 | 30.78 | 31.12 | 30.78 | 31.06 | 00:00:00 | | 2010-04-07 | 684,200 | 30.91 | 31.03 | 30.71 | 30.82 | 00:00:00 | | 2010-04-08 | 744,100 | 30.68 | 30.99 | 30.63 | 30.93 | 00:00:00 | | 2010-04-09 | 491,800 | 30.93 | 31.15 | 30.86 | 31.13 | 00:00:00 | | 2010-04-12 | 605,500 | 31.12 | 31.23 | 30.97 | 31.03 | 00:00:00 | | 2010-04-13 | 791,100 | 30.89 | 31.29 | 30.73 | 31.23 | 00:00:00 | | 2010-04-14 | 1,102,200 | 31.23 | 31.83 | 31.07 | 31.82 | 00:00:00 | | 2010-04-15 | 868,600 | 31.75 | 31.90 | 31.49 | 31.81 | 00:00:00 | | 2010-04-16 | 2,119,300 | 31.79 | 32.11 | 31.75 | 32.02 | 00:00:00 | | 2010-04-19 | 996,100 | 31.89 | 32.00 | 31.67 | 31.80 | 00:00:00 | | 2010-04-20 | 755,000 | 31.98 | 32.23 | 31.89 | 32.23 | 00:00:00 | | 2010-04-21 | 589,300 | 32.14 | 32.19 | 31.89 | 31.96 | 00:00:00 | | 2010-04-22 | 1,054,800 | 31.84 | 32.20 | 31.56 | 32.12 | 00:00:00 | | 2010-04-23 | 790,300 | 32.24 | 32.84 | 31.96 | 32.78 | 00:00:00 | | 2010-04-26 | 717,200 | 32.69 | 32.84 | 32.31 | 32.33 | 00:00:00 | | 2010-04-27 | 908,800 | 32.22 | 32.53 | 31.85 | 31.89 | 00:00:00 | | 2010-04-28 | 950,400 | 32.01 | 32.47 | 32.01 | 32.25 | 00:00:00 | | 2010-04-29 | 525,900 | 32.42 | 32.81 | 32.21 | 32.63 | 00:00:00 | | 2010-04-30 | 883,900 | 32.70 | 32.75 | 31.94 | 31.96 | 00:00:00 | | 2010-05-03 | 1,352,700 | 32.02 | 32.22 | 31.81 | 32.00 | 00:00:00 | | 2010-05-04 | 1,263,800 | 31.63 | 31.74 | 31.00 | 31.17 | 00:00:00 | | 2010-05-05 | 1,130,500 | 31.10 | 31.23 | 30.84 | 31.16 | 00:00:00 | | 2010-05-06 | 3,224,400 | 30.69 | 31.18 | 24.13 | 29.53 | 00:00:00 | | 2010-05-07 | 2,545,400 | 29.59 | 29.89 | 28.90 | 29.50 | 00:00:00 | | 2010-05-10 | 1,259,500 | 30.53 | 30.84 | 30.13 | 30.82 | 00:00:00 | | 2010-05-11 | 845,800 | 30.59 | 31.21 | 30.52 | 30.80 | 00:00:00 | | 2010-05-12 | 734,600 | 30.87 | 31.40 | 30.61 | 31.40 | 00:00:00 | | 2010-05-13 | 1,027,500 | 31.17 | 31.44 | 30.77 | 30.84 | 00:00:00 | | 2010-05-14 | 1,020,000 | 30.77 | 30.91 | 29.94 | 30.24 | 00:00:00 | | 2010-05-17 | 784,000 | 30.35 | 30.54 | 29.77 | 30.37 | 00:00:00 | | 2010-05-18 | 1,347,900 | 30.48 | 30.80 | 29.79 | 29.91 | 00:00:00 | | 2010-05-19 | 1,163,600 | 29.92 | 30.12 | 29.69 | 29.92 | 00:00:00 | | 2010-05-20 | 1,979,300 | 29.38 | 29.93 | 29.21 | 29.35 | 00:00:00 | | 2010-05-21 | 1,686,800 | 28.88 | 29.82 | 28.64 | 29.58 | 00:00:00 | | 2010-05-24 | 969,900 | 29.45 | 29.76 | 29.10 | 29.35 | 00:00:00 | | 2010-05-25 | 1,246,200 | 28.83 | 29.29 | 28.46 | 29.23 | 00:00:00 | | 2010-05-26 | 1,324,900 | 29.28 | 29.73 | 29.04 | 29.09 | 00:00:00 | | 2010-05-27 | 995,300 | 29.55 | 30.03 | 29.48 | 30.02 | 00:00:00 | | 2010-05-28 | 1,104,500 | 29.93 | 30.00 | 29.54 | 29.74 | 00:00:00 | | 2010-06-01 | 890,700 | 29.54 | 29.85 | 29.10 | 29.13 | 00:00:00 | | 2010-06-02 | 1,213,200 | 29.19 | 30.08 | 28.95 | 30.08 | 00:00:00 | | 2010-06-03 | 1,159,600 | 30.04 | 30.53 | 30.00 | 30.46 | 00:00:00 | | 2010-06-04 | 1,380,300 | 29.87 | 30.05 | 29.05 | 29.12 | 00:00:00 | | 2010-06-07 | 802,100 | 29.18 | 29.51 | 28.97 | 29.01 | 00:00:00 | | 2010-06-08 | 1,220,900 | 29.19 | 29.28 | 28.67 | 29.00 | 00:00:00 | | 2010-06-09 | 1,051,300 | 29.21 | 29.72 | 29.10 | 29.19 | 00:00:00 | | 2010-06-10 | 739,500 | 29.63 | 29.96 | 29.54 | 29.86 | 00:00:00 | | 2010-06-11 | 486,900 | 29.53 | 29.99 | 29.53 | 29.95 | 00:00:00 | | 2010-06-14 | 612,400 | 30.00 | 30.43 | 29.95 | 30.08 | 00:00:00 | | 2010-06-15 | 635,800 | 30.25 | 30.59 | 30.15 | 30.56 | 00:00:00 | | 2010-06-16 | 741,700 | 30.36 | 30.74 | 30.35 | 30.61 | 00:00:00 | | 2010-06-17 | 965,500 | 30.58 | 30.71 | 30.22 | 30.48 | 00:00:00 | | 2010-06-18 | 1,252,700 | 30.45 | 30.79 | 30.17 | 30.75 | 00:00:00 | | 2010-06-21 | 754,700 | 30.93 | 31.12 | 30.55 | 30.63 | 00:00:00 | | 2010-06-22 | 672,100 | 30.72 | 30.94 | 30.21 | 30.23 | 00:00:00 | | 2010-06-23 | 667,800 | 30.21 | 30.22 | 29.70 | 29.96 | 00:00:00 | | 2010-06-24 | 948,900 | 29.82 | 29.86 | 29.25 | 29.34 | 00:00:00 | | 2010-06-25 | 790,100 | 29.32 | 29.80 | 29.22 | 29.57 | 00:00:00 | | 2010-06-28 | 491,900 | 29.62 | 29.90 | 29.21 | 29.75 | 00:00:00 | | 2010-06-29 | 1,023,800 | 29.44 | 29.64 | 28.60 | 28.74 | 00:00:00 | | 2010-06-30 | 764,700 | 28.69 | 29.03 | 28.48 | 28.53 | 00:00:00 | | 2010-07-01 | 2,106,600 | 28.52 | 28.89 | 27.94 | 28.73 | 00:00:00 | | 2010-07-02 | 680,600 | 28.86 | 28.93 | 27.88 | 28.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
